TOS Tamex Obiekty Sportowe historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	1.780	1.780	1.780	1.780	1.630	2
2022-12-01	1.800	1.910	1.780	1.800	1.649	3,109
2022-11-30	1.760	1.800	1.760	1.800	1.649	588
2022-11-29	1.760	1.760	1.760	1.760	1.612	702
2022-11-28	1.920	1.920	1.690	1.760	1.612	552
2022-11-25	1.800	1.800	1.800	1.800	1.649	500
2022-11-24	1.930	1.930	1.650	1.800	1.649	3,018
2022-11-23	1.930	1.930	1.670	1.800	1.649	5,120
2022-11-22	1.940	1.950	1.940	1.950	1.786	12
2022-11-21	1.790	1.950	1.790	1.950	1.786	14
2022-11-18	1.950	1.950	1.800	1.950	1.786	715
2022-11-17	1.950	1.950	1.800	1.800	1.649	6
2022-11-16	1.930	1.930	1.930	1.930	1.768	1
2022-11-15	1.720	1.800	1.720	1.800	1.649	2,529
2022-11-14	1.770	1.800	1.720	1.720	1.575	2,501
2022-11-10	1.800	1.945	1.770	1.800	1.649	1,464
2022-11-09	1.770	1.820	1.770	1.820	1.667	1,200
2022-11-08	1.960	1.960	1.800	1.800	1.649	2,152
2022-11-07	1.955	1.960	1.740	1.860	1.703	2,849
2022-11-04	1.680	1.960	1.680	1.800	1.649	3,645
2022-11-03	1.740	1.815	1.740	1.810	1.658	1,060
2022-11-02	1.960	1.970	1.850	1.970	1.804	5,736
2022-10-31	1.825	1.980	1.825	1.960	1.795	1,185
2022-10-28	1.865	2.010	1.860	1.930	1.768	8,049
2022-10-27	2.080	2.280	1.930	1.930	1.768	15,773
2022-10-26	2.040	2.070	1.935	2.010	1.841	3,444
2022-10-25	1.995	2.080	1.710	2.040	1.868	2,638
2022-10-24	2.100	2.100	1.920	1.990	1.823	2,244
2022-10-21	2.100	2.100	2.070	2.070	1.896	627
2022-10-20	2.100	2.100	2.100	2.100	1.923	2
2022-10-19	2.340	2.340	2.080	2.080	1.905	1,602
2022-10-18	2.340	2.340	2.340	2.340	2.143	2
2022-10-17	2.270	2.340	2.080	2.340	2.143	3,583
2022-10-14	2.280	2.290	2.060	2.170	1.987	2,042
2022-10-13	2.280	2.280	2.280	2.280	2.088	1
2022-10-12	2.290	2.290	2.290	2.290	2.097	495
2022-10-11	2.100	2.300	1.980	2.300	2.106	814
2022-10-10	2.140	2.140	2.060	2.060	1.887	1,221
2022-10-07	2.150	2.150	2.140	2.140	1.960	12
2022-10-06	2.290	2.290	2.010	2.010	1.841	305
2022-10-05	2.090	2.300	2.050	2.300	2.106	6,445
2022-10-04	2.090	2.090	2.090	2.090	1.914	2
2022-10-03	2.090	2.090	2.090	2.090	1.914	2
2022-09-30	1.950	2.040	1.950	2.040	1.868	3,518
2022-09-29	2.060	2.290	1.950	1.950	1.786	3,595
2022-09-28	2.280	2.350	2.100	2.160	1.978	2,792
2022-09-27	2.350	2.350	2.100	2.340	2.143	2,496
2022-09-26	2.350	2.350	2.340	2.340	2.143	85
2022-09-23	2.250	2.380	2.010	2.380	2.180	1,025
2022-09-22	2.270	2.480	2.180	2.390	2.189	4,591
2022-09-21	2.490	2.490	2.000	2.270	2.079	5,756
2022-09-20	2.500	2.500	2.500	2.500	2.290	2
2022-09-19	2.500	2.500	2.100	2.500	2.290	1,984
2022-09-16	2.220	2.500	2.020	2.500	2.290	2,652
2022-09-15	2.220	2.220	2.120	2.220	2.033	262
2022-09-14	2.110	2.110	2.100	2.100	1.923	245
2022-09-13	2.200	2.200	2.120	2.120	1.942	152
2022-09-12	2.220	2.220	2.110	2.110	1.932	955
2022-09-09	2.220	2.220	2.200	2.200	2.015	373
2022-09-08	2.200	2.200	2.200	2.200	2.015	1,000

← NewerPage 17 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	0.1500 PLN
2025-05-09	0.1400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.